Carr's Group plc (CARR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:29AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 126.50 | 127.50 | 125.56 | 125.56 | 125.56 | 43,519 |
| 23 Apr 2024 | 125.00 | 125.50 | 124.55 | 125.50 | 125.50 | 38,681 |
| 22 Apr 2024 | 120.00 | 127.00 | 119.50 | 127.00 | 127.00 | 63,344 |
| 19 Apr 2024 | 121.50 | 124.26 | 119.00 | 123.00 | 123.00 | 368,244 |
| 18 Apr 2024 | 114.50 | 125.00 | 114.50 | 125.00 | 125.00 | 297,943 |
| 17 Apr 2024 | 115.00 | 115.00 | 111.73 | 114.50 | 114.50 | 17,253 |
| 16 Apr 2024 | 114.00 | 115.00 | 109.49 | 115.00 | 115.00 | 30,331 |
| 15 Apr 2024 | 114.00 | 114.50 | 108.94 | 114.50 | 114.50 | 17,052 |
| 12 Apr 2024 | 114.00 | 114.50 | 110.44 | 114.50 | 114.50 | 74,227 |
| 11 Apr 2024 | 108.00 | 114.00 | 105.75 | 112.50 | 112.50 | 99,460 |
| 10 Apr 2024 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 6,547 |
| 09 Apr 2024 | 112.50 | 112.50 | 106.06 | 109.00 | 109.00 | 5,291 |
| 08 Apr 2024 | 107.00 | 109.00 | 105.50 | 109.00 | 109.00 | 57,991 |
| 05 Apr 2024 | 107.00 | 109.49 | 105.50 | 108.25 | 108.25 | 90,914 |
| 04 Apr 2024 | 107.00 | 110.24 | 107.50 | 107.50 | 107.50 | 59,175 |
| 03 Apr 2024 | 116.00 | 116.00 | 108.00 | 109.75 | 109.75 | 136,872 |
| 02 Apr 2024 | 115.50 | 115.50 | 109.50 | 109.50 | 109.50 | 64,388 |
| 28 Mar 2024 | 115.00 | 115.00 | 109.50 | 114.50 | 114.50 | 154,869 |
| 27 Mar 2024 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | 103,971 |
| 26 Mar 2024 | 116.50 | 116.50 | 112.50 | 112.50 | 112.50 | 55,569 |
| 25 Mar 2024 | 120.00 | 120.00 | 112.50 | 112.50 | 112.50 | 47,368 |
| 22 Mar 2024 | 115.00 | 117.00 | 115.00 | 116.25 | 116.25 | 16,560 |
| 21 Mar 2024 | 117.00 | 122.00 | 116.00 | 119.25 | 119.25 | 37,760 |
| 20 Mar 2024 | 122.00 | 122.00 | 118.00 | 120.75 | 120.75 | 25,459 |
| 19 Mar 2024 | 117.07 | 118.50 | 117.07 | 121.25 | 121.25 | 26,890 |
| 18 Mar 2024 | 119.50 | 122.50 | 119.00 | 119.00 | 119.00 | 40,515 |
| 15 Mar 2024 | 118.00 | 121.78 | 117.50 | 117.50 | 117.50 | 21,037 |
| 14 Mar 2024 | 120.50 | 123.99 | 118.00 | 118.00 | 118.00 | 46,409 |
| 13 Mar 2024 | 123.00 | 124.90 | 121.00 | 123.00 | 123.00 | 92,673 |
| 12 Mar 2024 | 124.55 | 125.65 | 123.77 | 125.25 | 125.25 | 47,500 |
| 11 Mar 2024 | 123.00 | 125.79 | 123.00 | 125.25 | 125.25 | 2,084 |
| 08 Mar 2024 | 124.00 | 125.97 | 124.00 | 124.50 | 124.50 | 35,413 |
| 07 Mar 2024 | 125.00 | 127.00 | 122.00 | 125.50 | 125.50 | 42,920 |
| 06 Mar 2024 | 120.50 | 126.95 | 120.50 | 126.50 | 126.50 | 198,562 |
| 05 Mar 2024 | 126.50 | 126.50 | 120.50 | 122.50 | 122.50 | 122,874 |
| 04 Mar 2024 | 120.50 | 125.49 | 120.50 | 123.00 | 123.00 | 177,626 |
| 01 Mar 2024 | 122.00 | 127.40 | 120.50 | 123.50 | 123.50 | 136,805 |
| 29 Feb 2024 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 52,911 |
| 28 Feb 2024 | 119.00 | 125.00 | 115.50 | 125.00 | 125.00 | 46,939 |
| 27 Feb 2024 | 117.50 | 120.00 | 116.00 | 120.00 | 120.00 | 95,502 |
| 26 Feb 2024 | 110.00 | 117.35 | 108.00 | 115.00 | 115.00 | 356,950 |
| 23 Feb 2024 | 112.50 | 114.75 | 110.00 | 112.75 | 112.75 | 34,550 |
| 22 Feb 2024 | 112.50 | 118.88 | 112.50 | 117.00 | 117.00 | 183,368 |
| 21 Feb 2024 | 114.50 | 118.75 | 114.00 | 116.75 | 116.75 | 18,783 |
| 20 Feb 2024 | 115.00 | 117.42 | 114.00 | 115.50 | 115.50 | 81,940 |
| 19 Feb 2024 | 120.50 | 120.50 | 111.00 | 111.00 | 111.00 | 56,348 |
| 16 Feb 2024 | 121.50 | 124.00 | 121.00 | 122.50 | 122.50 | 29,034 |
| 15 Feb 2024 | 127.50 | 127.56 | 121.50 | 124.25 | 124.25 | 44,513 |
| 14 Feb 2024 | 123.00 | 124.68 | 121.75 | 124.75 | 124.75 | 24,573 |
| 13 Feb 2024 | 122.16 | 124.75 | 122.16 | 125.25 | 125.25 | 20,850 |
| 12 Feb 2024 | 122.00 | 124.75 | 122.00 | 123.75 | 123.75 | 17,661 |
| 09 Feb 2024 | 123.50 | 123.50 | 121.00 | 122.00 | 122.00 | 22,484 |
| 08 Feb 2024 | 124.00 | 127.14 | 124.00 | 124.00 | 124.00 | 71,939 |
| 07 Feb 2024 | 127.50 | 127.50 | 121.50 | 124.50 | 124.50 | 24,223 |
| 06 Feb 2024 | 124.62 | 127.49 | 124.62 | 124.50 | 124.50 | 1,688 |
| 05 Feb 2024 | 127.50 | 127.50 | 122.00 | 124.50 | 124.50 | 6,563 |
| 02 Feb 2024 | 127.50 | 127.50 | 121.50 | 125.75 | 125.75 | 77,782 |
| 01 Feb 2024 | 126.89 | 127.50 | 122.59 | 123.50 | 123.50 | 85,955 |
| 31 Jan 2024 | 124.50 | 128.00 | 123.66 | 128.00 | 128.00 | 93,514 |
| 30 Jan 2024 | 127.50 | 127.50 | 120.50 | 127.50 | 127.50 | 16,865 |
| 29 Jan 2024 | 121.50 | 127.00 | 121.50 | 127.00 | 127.00 | 62,924 |
| 26 Jan 2024 | 119.50 | 124.50 | 117.38 | 124.50 | 124.50 | 206,371 |
| 25 Jan 2024 | 115.50 | 120.00 | 115.50 | 116.25 | 116.25 | 15,219 |
| 25 Jan 2024 | 2.85 Dividend | |||||
| 24 Jan 2024 | 118.00 | 121.76 | 114.00 | 118.75 | 115.90 | 47,673 |
| 23 Jan 2024 | 116.15 | 118.00 | 116.15 | 116.00 | 113.22 | 25,029 |
| 22 Jan 2024 | 116.00 | 120.00 | 113.77 | 117.75 | 114.92 | 186,569 |
| 19 Jan 2024 | 113.65 | 115.00 | 113.50 | 114.25 | 111.51 | 87,908 |
| 18 Jan 2024 | 113.00 | 116.00 | 113.00 | 113.75 | 111.02 | 7,827 |
| 17 Jan 2024 | 114.50 | 115.65 | 110.50 | 115.00 | 112.24 | 51,111 |
| 16 Jan 2024 | 112.84 | 115.00 | 112.84 | 113.75 | 111.02 | 34,769 |
| 15 Jan 2024 | 111.63 | 115.50 | 110.50 | 112.75 | 110.04 | 207,525 |
| 12 Jan 2024 | 106.50 | 117.10 | 104.94 | 112.00 | 109.31 | 9,661,917 |
| 11 Jan 2024 | 107.50 | 108.00 | 103.16 | 106.25 | 103.70 | 11,697 |
| 10 Jan 2024 | 104.00 | 108.00 | 104.00 | 104.75 | 102.24 | 35,992 |
| 09 Jan 2024 | 105.00 | 105.75 | 104.00 | 104.25 | 101.75 | 34,168 |
| 08 Jan 2024 | 104.00 | 108.00 | 102.68 | 107.00 | 104.43 | 30,657 |
| 05 Jan 2024 | 106.00 | 107.58 | 103.96 | 104.00 | 101.50 | 350,578 |
| 04 Jan 2024 | 104.00 | 106.50 | 100.50 | 106.50 | 103.94 | 40,833 |
| 03 Jan 2024 | 102.00 | 103.38 | 100.10 | 101.20 | 98.77 | 247,945 |
| 02 Jan 2024 | 100.50 | 103.50 | 99.74 | 102.25 | 99.80 | 32,409 |
| 29 Dec 2023 | 102.40 | 104.00 | 98.28 | 100.60 | 98.19 | 20,324 |
| 28 Dec 2023 | 101.50 | 103.00 | 96.20 | 99.70 | 97.31 | 21,211 |
| 27 Dec 2023 | 101.24 | 101.49 | 97.75 | 99.10 | 96.72 | 12,313 |
| 22 Dec 2023 | 98.06 | 102.93 | 98.06 | 99.60 | 97.21 | 14,344 |
| 21 Dec 2023 | 92.00 | 102.93 | 92.00 | 102.50 | 100.04 | 100,287 |
| 20 Dec 2023 | 96.00 | 96.69 | 92.60 | 94.60 | 92.33 | 97,428 |
| 19 Dec 2023 | 99.80 | 99.80 | 94.50 | 93.80 | 91.55 | 81,167 |
| 18 Dec 2023 | 96.00 | 98.39 | 95.40 | 95.40 | 93.11 | 47,216 |
| 15 Dec 2023 | 99.00 | 99.56 | 96.00 | 100.25 | 97.84 | 48,662 |
| 14 Dec 2023 | 97.40 | 99.94 | 95.00 | 98.85 | 96.48 | 73,031 |
| 13 Dec 2023 | 98.20 | 104.50 | 98.00 | 101.55 | 99.11 | 74,471 |
| 12 Dec 2023 | 100.00 | 100.24 | 97.09 | 98.60 | 96.23 | 85,467 |
| 11 Dec 2023 | 98.60 | 100.65 | 97.40 | 101.10 | 98.67 | 29,569 |
| 08 Dec 2023 | 105.00 | 105.00 | 96.91 | 101.20 | 98.77 | 25,348 |
| 07 Dec 2023 | 97.00 | 105.00 | 97.00 | 100.90 | 98.48 | 37,127 |
| 06 Dec 2023 | 100.00 | 102.84 | 99.00 | 100.00 | 97.60 | 64,367 |
| 05 Dec 2023 | 100.00 | 101.88 | 99.28 | 102.25 | 99.80 | 10,204 |
| 04 Dec 2023 | 102.64 | 102.64 | 99.34 | 101.35 | 98.92 | 28,670 |
| 01 Dec 2023 | 101.00 | 103.50 | 100.00 | 102.25 | 99.80 | 106,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.